Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.98 17.25 16.91 17.15 768,588 +0.22(+1.30%)
Mar 29, 2007 17.17 17.20 16.67 16.93 887,010 -0.09(-0.53%)
Mar 28, 2007 16.95 17.17 16.90 17.02 1,118,413 -0.04(-0.23%)
Mar 27, 2007 16.96 17.19 16.93 17.06 1,103,221 +0.06(+0.35%)
Mar 26, 2007 17.07 17.10 16.89 17.00 797,745 +0.02(+0.12%)
Mar 23, 2007 17.09 17.32 16.95 16.98 1,048,461 -0.21(-1.22%)
Mar 22, 2007 17.59 17.60 17.11 17.19 2,017,014 -0.34(-1.94%)
Mar 21, 2007 16.97 17.59 16.76 17.53 1,163,536 +0.57(+3.36%)
Mar 20, 2007 16.66 16.99 16.59 16.96 732,821 +0.20(+1.19%)
Mar 19, 2007 16.74 16.85 16.65 16.76 1,013,447 +0.09(+0.54%)
Mar 16, 2007 16.55 16.70 16.41 16.67 1,038,829 +0.11(+0.66%)
Mar 15, 2007 16.36 16.56 16.26 16.56 460,706 +0.24(+1.47%)
Mar 14, 2007 16.08 16.38 15.93 16.32 980,723 +0.17(+1.05%)
Mar 13, 2007 16.48 16.53 16.07 16.15 1,542,151 -0.33(-2.00%)
Mar 12, 2007 16.32 16.54 16.24 16.48 724,184 +0.10(+0.61%)
Mar 09, 2007 16.40 16.40 16.18 16.38 846,532 +0.20(+1.24%)
Mar 08, 2007 15.83 16.20 15.83 16.18 1,074,926 +0.43(+2.73%)
Mar 07, 2007 15.65 15.96 15.42 15.75 836,239 +0.13(+0.83%)
Mar 06, 2007 15.06 15.71 15.06 15.62 668,002 +0.67(+4.48%)
Mar 05, 2007 15.04 15.50 14.92 14.95 1,244,996 -0.31(-2.03%)
Mar 02, 2007 15.35 15.51 15.19 15.26 935,512 -0.16(-1.04%)
Mar 01, 2007 15.25 15.65 15.01 15.42 825,771 -0.11(-0.71%)
Feb 28, 2007 15.56 15.94 15.37 15.53 790,677 -0.13(-0.83%)
Feb 27, 2007 16.02 16.12 15.55 15.66 1,349,722 -0.72(-4.40%)
Feb 26, 2007 16.60 16.63 16.17 16.38 696,808 +0.25(+1.55%)
Feb 23, 2007 16.05 16.50 15.87 16.13 1,110,899 +0.18(+1.13%)
Feb 22, 2007 15.95 16.00 15.66 15.95 648,629 +0.20(+1.27%)
Feb 21, 2007 15.74 15.78 15.55 15.75 599,100 -0.07(-0.44%)
Feb 20, 2007 15.99 15.99 15.53 15.82 693,296 -0.13(-0.82%)
Feb 16, 2007 15.95 15.96 15.57 15.95 605,973 -0.01(-0.06%)
Feb 15, 2007 15.82 16.01 15.68 15.96 819,187 +0.06(+0.38%)
Feb 14, 2007 15.50 16.03 15.47 15.90 1,266,931 +0.58(+3.79%)
Feb 13, 2007 15.60 15.85 15.18 15.32 938,021 -0.32(-2.05%)
Feb 12, 2007 15.20 15.67 15.20 15.64 1,103,513 +0.39(+2.56%)
Feb 09, 2007 15.61 15.76 15.21 15.25 728,476 -0.27(-1.74%)
Feb 08, 2007 15.59 15.76 15.37 15.52 689,839 -0.13(-0.83%)
Feb 07, 2007 15.40 16.40 15.04 15.65 2,809,823 +1.44(+10.13%)
Feb 06, 2007 14.44 14.50 14.03 14.21 840,945 -0.13(-0.91%)
Feb 05, 2007 14.11 14.43 14.03 14.34 718,349 +0.30(+2.14%)
Feb 02, 2007 14.09 14.22 13.95 14.04 482,189 +0.04(+0.29%)
Feb 01, 2007 14.00 14.25 13.97 14.00 721,120 +0.08(+0.57%)
Jan 31, 2007 14.08 14.08 13.73 13.92 596,963 -0.21(-1.49%)
Jan 30, 2007 13.95 14.14 13.86 14.13 557,636 +0.22(+1.58%)
Jan 29, 2007 13.95 14.01 13.72 13.91 565,542 -0.05(-0.36%)
Jan 26, 2007 13.84 14.02 13.59 13.96 522,643 +0.22(+1.60%)
Jan 25, 2007 14.00 14.08 13.70 13.74 440,347 -0.24(-1.72%)
Jan 24, 2007 13.93 14.09 13.81 13.98 500,238 +0.16(+1.16%)
Jan 23, 2007 13.82 14.07 13.75 13.82 546,129 -0.03(-0.22%)
Jan 22, 2007 14.14 14.16 13.71 13.85 429,453 -0.26(-1.84%)
Jan 19, 2007 13.83 14.28 13.83 14.11 650,070 +0.21(+1.51%)
Jan 18, 2007 14.59 14.68 13.77 13.90 1,887,275 -0.99(-6.65%)
Jan 17, 2007 14.84 15.04 14.70 14.89 535,114 +0.07(+0.47%)
Jan 16, 2007 15.00 15.08 14.76 14.82 617,786 -0.18(-1.20%)
Jan 12, 2007 14.97 15.04 14.89 15.00 706,271 +0.00(+0.00%)
Jan 11, 2007 14.95 15.10 14.82 15.00 644,716 +0.09(+0.60%)
Jan 10, 2007 14.51 14.92 14.43 14.91 690,695 +0.26(+1.77%)
Jan 09, 2007 14.49 14.68 14.35 14.65 612,825 +0.15(+1.03%)
Jan 08, 2007 14.64 14.67 14.33 14.50 501,930 -0.07(-0.48%)
Jan 05, 2007 14.57 14.66 14.25 14.57 623,728 -0.09(-0.61%)
Jan 04, 2007 14.37 14.79 14.17 14.66 833,286 +0.24(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.